NYSE:ZOM
Zomedica Stock Price (Quote)
$0.174
-0.0025 (-1.42%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.133 | $0.195 | Tuesday, 28th May 2024 ZOM stock ended at $0.174. This is 1.42% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 3.19% from a day low at $0.173 to a day high of $0.178. |
90 days | $0.122 | $0.195 | |
52 weeks | $0.120 | $0.245 |
Historical Zomedica Pharmaceuticals Corp prices
Date | Open | High | Low | Close | Volume |
Mar 17, 2023 | $0.232 | $0.232 | $0.190 | $0.190 | 5 379 944 |
Mar 16, 2023 | $0.240 | $0.240 | $0.214 | $0.233 | 6 870 269 |
Mar 15, 2023 | $0.250 | $0.260 | $0.240 | $0.240 | 7 303 674 |
Mar 14, 2023 | $0.240 | $0.260 | $0.235 | $0.243 | 5 456 129 |
Mar 13, 2023 | $0.230 | $0.242 | $0.227 | $0.234 | 4 735 646 |
Mar 10, 2023 | $0.254 | $0.255 | $0.232 | $0.233 | 5 489 160 |
Mar 09, 2023 | $0.253 | $0.274 | $0.250 | $0.254 | 6 027 146 |
Mar 08, 2023 | $0.244 | $0.256 | $0.241 | $0.254 | 2 397 532 |
Mar 07, 2023 | $0.250 | $0.253 | $0.240 | $0.249 | 2 580 795 |
Mar 06, 2023 | $0.255 | $0.265 | $0.250 | $0.250 | 3 944 610 |
Mar 03, 2023 | $0.243 | $0.260 | $0.243 | $0.259 | 4 992 626 |
Mar 02, 2023 | $0.240 | $0.245 | $0.237 | $0.245 | 2 124 867 |
Mar 01, 2023 | $0.240 | $0.245 | $0.237 | $0.240 | 1 808 065 |
Feb 28, 2023 | $0.240 | $0.243 | $0.236 | $0.240 | 2 035 027 |
Feb 27, 2023 | $0.237 | $0.245 | $0.237 | $0.240 | 3 202 932 |
Feb 24, 2023 | $0.237 | $0.242 | $0.230 | $0.237 | 2 422 484 |
Feb 23, 2023 | $0.249 | $0.250 | $0.236 | $0.239 | 4 837 084 |
Feb 22, 2023 | $0.250 | $0.257 | $0.242 | $0.246 | 4 103 602 |
Feb 21, 2023 | $0.256 | $0.264 | $0.242 | $0.251 | 5 499 895 |
Feb 17, 2023 | $0.268 | $0.269 | $0.258 | $0.260 | 4 306 424 |
Feb 16, 2023 | $0.270 | $0.273 | $0.267 | $0.269 | 2 523 848 |
Feb 15, 2023 | $0.265 | $0.273 | $0.265 | $0.271 | 2 116 539 |
Feb 14, 2023 | $0.263 | $0.274 | $0.262 | $0.267 | 3 344 778 |
Feb 13, 2023 | $0.269 | $0.276 | $0.262 | $0.262 | 2 814 567 |
Feb 10, 2023 | $0.275 | $0.277 | $0.256 | $0.271 | 5 417 717 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZOM stock historical prices to predict future price movements?
Trend Analysis: Examine the ZOM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZOM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.